TIDMFRAS

RNS Number : 8692P

Frasers Group PLC

22 October 2021

Date: 22 October 2021

FRASERS GROUP PLC ("Frasers Group" or "the Company")

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 21 October 2021 it purchased 129,383 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 629.55 pence per share, as part of the Company's buyback programme announced on 4 October 2021. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 133,878,402 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 506,723,967.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Liberum Capital Limited is set out below.

 
 Aggregated information: 
 
 Platform code                             BATE 
                                        ---------- 
 Date of purchase:                       21-Oct-21 
                                        ---------- 
 Number of ordinary shares purchased:     16,687 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              629.77 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       21-Oct-21 
                                        ---------- 
 Number of ordinary shares purchased:     95,807 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              629.46 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       21-Oct-21 
                                        ---------- 
 Number of ordinary shares purchased:     12,148 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              629.73 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       21-Oct-21 
                                        ---------- 
 Number of ordinary shares purchased:      4,741 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              630.06 
                                        ---------- 
 
 

Transaction details:

 
 Transaction    Transaction             Price   Platform 
  Date           Time          Volume    (p)     code 
 21/10/2021     08:01:36.369   1246     618.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:06:12.870   248      626.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:07:12.641   195      626.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:07:12.641   227      626.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:09:33.182   360      627     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:09:33.182   206      627     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:09:33.184   62       627     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:09:47.602   189      627     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:30:41.486   80       627     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:30:41.486   511      627     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:03:02.388   1157     627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:10:12.704   7        627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:11:12.708   57       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:14:38.918   24       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:26:56.022   290      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:26:56.022   276      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:11:38.921   431      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:13:37.381   108      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:13:37.382   66       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:13:37.382   126      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:13:40.398   23       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:26:02.864   47       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:26:02.864   287      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:26:02.864   288      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:34:45.713   153      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:34:45.713   42       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:34:48.717   24       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:35:30.024   1100     627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:36:30.042   345      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:36:30.043   67       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:36:33.059   52       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:41:21.939   113      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:41:21.939   590      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.437   18       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.437   996      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.437   161      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.437   77       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:47:19.169   386      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:47:22.182   46       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:47:53.999   150      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:48:11.486   483      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:48:11.486   57       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:56:06.822   30       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:56:09.822   18       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:57:04.015   239      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:57:04.015   45       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:58:44.014   222      627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:58:44.015   32       627.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:34:45.710   48       627.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:34:45.710   55       627.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:34:45.711   96       627.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:34:45.711   233      627.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:34:45.712   14       627.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:34:45.712   35       627.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.437   105      627.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.437   95       627.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:55:11.018   265      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:55:11.018   284      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:10:11.859   212      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:10:11.859   314      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:10:11.859   103      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:12:38.914   635      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:34:25.053   214      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:34:28.080   26       628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:53:30.491   80       628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:53:33.504   11       628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:54:18.016   29       628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:54:18.016   481      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:03:18.021   297      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:03:18.021   335      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:23:40.409   132      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:23:43.413   16       628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:52:08.817   155      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:52:08.817   245      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:52:11.841   60       628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:52:36.568   176      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:52:36.568   639      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:33:45.020   141      628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:33:45.021   95       628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:33:48.032   32       628     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.116   41       628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.117   8        628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.117   34       628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.445   161      628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.447   14       628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:52:36.568   68       628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:52:36.569   77       628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:53:31.998   473      628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:53:32.000   474      628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:32:02.803   24       628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:32:02.803   25       628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:32:05.019   100      628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:32:05.019   107      628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:32:05.019   9        628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:38:06.453   17       628     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:54:18.016   16       628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:54:18.016   98       628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:54:18.016   180      628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:54:18.018   147      628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     12:25:56.643   134      628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     12:25:56.643   229      628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     12:25:56.644   163      628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     12:35:30.023   82       628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     12:35:30.025   99       628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     12:52:08.818   35       628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     12:52:36.568   49       628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     12:54:32.003   182      628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     12:56:05.339   633      628     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     12:25:56.645   341      628     TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.442   48       628     TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.442   106      628     TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.444   110      628     TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     12:48:01.488   46       628     TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     12:49:23.558   167      628     TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     09:08:42.069   93       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:08:45.072   11       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:11:08.082   233      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:11:16.077   138      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:11:16.077   46       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:11:16.077   57       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:40:56.664   328      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:42:56.932   31       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:42:56.932   183      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:46:10.198   122      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:46:10.199   419      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:53:12.218   250      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:53:12.218   42       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:53:12.218   261      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:19:45.481   209      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:19:48.551   25       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:11:01.486   118      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:11:01.487   222      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:11:01.487   309      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:17:55.211   277      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:17:55.212   295      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:17:58.225   42       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:17:58.225   36       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.047   541      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:32:22.013   169      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:32:22.013   238      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:32:22.013   192      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:32:25.017   316      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:32:25.050   319      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:36:21.486   14       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:45:56.568   120      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:45:56.569   414      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:45:56.569   304      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:45:56.569   538      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:45:56.569   365      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:46:56.573   205      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:46:59.582   25       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:49:39.884   235      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:49:39.885   32       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:51:30.484   109      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:51:30.484   108      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:51:30.485   494      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:51:30.485   10       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:25:53.589   79       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:25:53.589   140      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:25:53.589   128      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     12:25:53.589   1490     628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:31:55.019   66       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:31:55.020   407      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:31:55.291   150      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.041   82       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.305   878      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.404   348      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:41:48.407   610      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:45:26.017   154      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:45:26.018   20       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:47:24.061   377      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:47:24.061   600      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:50:24.064   132      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:50:27.065   16       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:52:39.467   19       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:55:01.001   14       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:55:02.825   358      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:55:02.825   558      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:56:02.827   181      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:56:05.848   51       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:56:26.565   183      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:56:26.566   28       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:57:06.016   25       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:23:47.017   84       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:23:50.031   18       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:23:50.031   101      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:23:50.031   184      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:23:53.034   36       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:24:16.568   117      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:24:16.569   19       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:25:12.796   48       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:27:12.800   622      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:30:12.848   182      628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:30:15.852   22       628.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:09:59.060   40       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:17:55.212   8        628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.047   13       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.047   11       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.047   36       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.441   430      628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.441   1        628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     12:46:31.445   94       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.041   12       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.041   17       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.041   30       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.041   18       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.055   15       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.055   24       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.090   10       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.090   19       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.090   4        628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.112   13       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.112   13       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.137   24       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.137   20       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.138   20       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.171   25       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.171   25       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.171   4        628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.304   40       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.304   34       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.306   25       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.404   99       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.424   73       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:39:48.424   26       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:55:01.000   30       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:55:02.825   53       628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:55:02.825   107      628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:55:02.827   218      628.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:17:55.212   22       628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:17:55.212   37       628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.047   32       628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.047   96       628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.049   92       628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:33:10.538   80       628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:33:10.538   153      628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:33:10.538   155      628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:33:10.538   18       628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:33:10.538   112      628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     13:04:30.397   24       628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     13:40:09.030   97       628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     13:55:02.827   547      628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     13:55:02.829   550      628.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:12:54.316   96       628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     11:17:55.212   12       628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.047   29       628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     11:22:03.047   7        628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     11:32:22.006   153      628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     11:32:22.008   99       628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     11:32:22.008   5        628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     11:32:22.009   345      628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     11:33:10.538   4        628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     11:33:10.538   10       628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     13:55:02.827   166      628.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     08:06:49.659   659      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:26:08.241   779      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:31:18.947   593      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:31:19.000   70       629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:42:56.681   146      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:42:56.681   431      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:15:45.471   385      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:15:45.471   378      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:16:45.478   582      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:21:52.081   667      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:02:59.046   69       629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:15:08.445   2018     629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:17:08.464   431      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:17:11.508   51       629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:17:18.855   235      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:27:18.869   195      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:27:18.869   49       629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:27:21.946   29       629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:29:55.014   1900     629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:29:55.014   155      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:29:55.014   583      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:58:44.051   108      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:58:44.600   121      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     13:58:47.083   27       629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:00:03.838   44       629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:22:29.035   431      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:22:29.035   171      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:32:15.861   139      629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:32:18.863   55       629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:32:21.865   10       629     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:05:13.547   34       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:06:49.658   82       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:24:17.723   78       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:24:17.725   13       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:24:17.725   67       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:26:14.795   69       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:26:14.801   148      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:30:39.243   129      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:33:43.737   48       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:33:43.738   58       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:42:56.731   99       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:42:56.731   51       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:42:56.733   173      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:53:12.220   245      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:53:12.221   161      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:53:12.221   87       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:10:11.490   125      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:15:34.211   262      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:15:34.212   217      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:15:34.212   264      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:32:22.010   783      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:04:30.397   397      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:15:08.424   31       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:15:08.424   5        629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:15:08.445   218      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:15:08.446   221      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:27:18.868   43       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     13:29:55.018   90       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:32:15.861   115      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:32:15.861   36       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:32:15.865   55       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:32:15.865   104      629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:32:15.865   3        629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:32:15.867   10       629     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:05:07.033   89       629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     09:24:17.721   233      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     09:24:17.721   99       629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     09:24:17.723   395      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     09:24:17.725   82       629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     09:31:19.000   302      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     09:42:56.933   60       629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     09:42:56.933   261      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     09:42:56.935   265      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:15:34.212   328      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:15:34.213   333      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     13:04:30.399   151      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     13:04:30.400   155      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     14:19:59.972   28       629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     14:19:59.972   14       629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     14:20:22.988   358      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     14:20:22.988   125      629     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:03:01.486   1380     629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:03:01.487   828      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:41:40.287   114      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:16:27.336   134      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:16:27.336   494      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:24:17.721   539      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:29:17.955   182      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:29:17.955   478      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:04:59.050   545      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:09:59.053   653      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:00:04.843   75       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:00:31.487   33       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:00:31.488   13       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:01:26.455   630      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:01:26.455   580      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:08:46.016   162      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:08:46.017   23       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:08:49.023   22       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:10:26.018   138      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:10:26.018   19       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:18:47.034   125      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:18:47.034   23       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:19:43.740   145      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:19:43.740   567      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:19:43.740   584      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:19:43.740   586      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:19:43.740   18       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:19:43.740   578      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:35:35.611   30       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:37:23.192   11       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:23:56.572   131      629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:23:59.573   15       629.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:10:43.804   48       629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:10:43.806   170      629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:10:43.806   56       629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:10:43.807   94       629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     11:10:43.807   86       629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:00:31.488   10       629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:01:26.454   37       629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:01:26.454   142      629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:01:26.456   495      629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:34:56.358   3        629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:34:56.358   33       629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:37:23.191   32       629.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:10:00.026   98       629.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     11:10:43.805   165      629.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     09:29:20.083   160      629.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     14:19:43.740   159      629.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     14:19:43.742   160      629.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     08:05:04.396   554      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:05:04.396   96       630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:41:40.068   624      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:17:33.826   431      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:17:34.574   167      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:26:20.407   551      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:22:21.491   194      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:22:21.498   64       630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:22:21.498   35       630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:22:24.500   35       630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:22:32.531   266      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:47:32.732   117      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:47:32.733   102      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:47:35.764   12       630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:47:54.770   247      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:48:10.216   31       630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:38:11.505   44       630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:42:55.078   2936     630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:42:55.078   219      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:42:55.078   166      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:42:55.078   602      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:42:55.078   411      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:42:55.080   250      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:42:55.080   482      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:42:55.080   77       630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:44:55.085   412      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:44:58.107   51       630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:47:50.861   264      630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:47:53.861   33       630     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:12:02.598   9        630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:12:02.598   63       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:12:02.598   62       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:12:02.598   9        630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:12:02.598   18       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:16:27.335   207      630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:16:27.337   210      630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:16:35.927   34       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:26:14.811   311      630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:26:14.813   17       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:26:14.813   296      630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:32:38.745   73       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     09:32:38.745   90       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:22:21.487   72       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:23:22.908   194      630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:23:22.908   325      630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:38:52.387   10       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:38:52.387   22       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:43:12.286   14       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:43:16.012   8        630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:44:53.146   22       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:44:53.146   77       630     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:13:14.107   431      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:13:14.107   160      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:43:22.576   138      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     09:03:26.033   571      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:24:00.569   59       630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:24:00.570   191      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:24:03.912   37       630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:25:00.000   327      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:25:07.333   200      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:25:07.333   200      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:25:07.333   198      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:58:15.064   903      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:58:15.064   669      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     11:01:15.069   607      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:03:42.223   244      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:03:45.234   30       630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:03:48.015   13       630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:04:53.053   66       630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:05:30.259   318      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:13:30.267   179      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:13:33.285   21       630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:20:56.568   390      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:48:31.902   165      630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:48:34.906   19       630.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:24:00.570   18       630.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:58:15.064   197      630.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:05:30.259   12       630.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:05:30.259   22       630.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:14:59.073   235      630.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:58:15.064   98       630.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:46:09.904   225      630.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     10:46:09.906   228      630.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     08:43:22.579   402      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:43:22.579   171      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:58:26.028   351      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:58:26.028   316      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:27:09.395   39       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:27:23.117   282      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:27:23.117   327      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:29:23.234   6        631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:29:23.234   200      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:29:26.251   26       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:26.715   61       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:26.715   323      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:29.749   31       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:40:14.827   206      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:40:14.827   424      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:43:14.831   250      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:43:14.831   287      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:43:14.832   104      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:51:29.929   570      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:52:29.935   500      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:52:29.935   171      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:53:29.939   124      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:53:32.965   15       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:57:01.367   24       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:57:08.020   127      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:57:08.020   18       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:32:01.383   92       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:32:01.386   79       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:32:04.386   20       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:37:21.643   141      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:37:21.644   27       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:37:24.645   11       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:42:26.756   11       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:44:49.062   399      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:44:49.063   204      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:44:49.063   625      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:29:30.022   255      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:29:30.075   20       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:29:30.164   118      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:29:45.031   18       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:29:45.898   23       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:29:55.184   9        631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:29:55.189   79       631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:29:55.200   134      631     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:12:02.599   184      631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:47:02.733   181      631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:24:00.568   159      631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:24:00.570   100      631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:27:23.116   252      631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:13.970   18       631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:06:02.748   69       631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:06:02.749   74       631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:37:21.643   60       631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:37:21.643   40       631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:37:21.643   28       631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:44:49.063   272      631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:44:49.063   75       631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:44:49.065   240      631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     15:44:49.065   32       631     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:24:39.829   93       631     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:47:02.733   173      631     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:47:02.733   194      631     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:27:23.116   65       631     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:26.715   19       631     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:29.749   95       631     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:42:34.476   91       631     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     15:32:01.378   56       631     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     15:32:01.378   182      631     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     15:32:01.380   184      631     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:21:14.114   668      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:45:02.728   111      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:45:02.728   537      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:47:02.733   250      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:47:02.733   250      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:47:02.733   151      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:48:14.678   107      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:48:17.710   12       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:30:57.393   123      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:31:00.400   15       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:22.912   91       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:22.913   338      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:15.032   304      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:18.034   37       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:51.073   791      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:56:54.357   91       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:56:57.358   10       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:56:57.358   1443     631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:58:08.038   23       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:58:48.020   127      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:58:48.020   18       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:00:56.569   111      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:00:56.570   15       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:02:08.017   51       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:02:08.017   433      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:02:08.017   587      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:02:08.017   669      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:49:36.324   58       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:56:12.132   24       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:10:31.018   550      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:10:31.020   106      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:10:31.021   627      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:15:31.029   216      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:15:34.037   26       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:16:13.675   204      631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:16:13.675   28       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:21:11.004   71       631.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     10:30:02.668   81       631.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:22.915   173      631.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:22.916   142      631.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:22.917   79       631.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:22.918   76       631.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     16:21:11.004   45       631.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     16:21:11.005   52       631.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     16:21:11.006   82       631.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     16:21:11.008   18       631.5   BATE 
               -------------  -------  ------  --------- 
 21/10/2021     10:30:02.668   141      631.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:30:02.670   138      631.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:30:02.671   107      631.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:13.967   500      631.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:13.967   79       631.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:13.969   106      631.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:13.969   66       631.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:13.970   113      631.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     16:21:11.005   130      631.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     16:22:57.944   107      631.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     10:30:02.668   114      631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:22.913   40       631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:22.915   203      631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:22.917   121      631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     10:33:22.919   121      631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     10:40:55.069   47       631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:13.979   366      631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:13.981   160      631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:13.981   244      631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     15:32:01.376   62       631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     16:11:22.717   3        631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     16:11:22.717   29       631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     16:11:22.717   12       631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     16:15:31.016   117      631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     16:21:11.004   41       631.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     08:37:09.506   606      632     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:52:01.498   551      632     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:59:49.393   1241     632     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:59:49.393   1225     632     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     15:59:49.393   587      632     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:04:28.966   15       632     XLON 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:14.078   157      632     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:14.078   193      632     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:14.079   185      632     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     14:50:14.081   35       632     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:21:04.467   105      632     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:21:04.467   149      632     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     15:59:49.393   189      632     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     15:59:49.393   71       632     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     15:59:49.393   108      632     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     16:08:11.032   118      632     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     16:08:11.033   14       632     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     16:08:11.033   104      632     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:43:22.609   259      632     TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     08:52:01.500   57       632     TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     08:52:01.501   22       632     TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     08:30:22.068   118      632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:30:22.069   93       632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:30:22.087   106      632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:30:22.855   11       632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:33:24.153   538      632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:48:51.485   666      632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:05:16.293   64       632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:05:17.280   221      632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:05:20.282   26       632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:07:11.017   138      632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:07:11.017   565      632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     16:07:11.017   580      632.5   XLON 
               -------------  -------  ------  --------- 
 21/10/2021     08:32:01.480   85       632.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:37:09.512   160      632.5   CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:21:30.025   47       632.5   TRQX 
               -------------  -------  ------  --------- 
 21/10/2021     08:31:03.796   168      633     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:48:34.061   157      633     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:48:34.063   163      633     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     16:05:16.281   169      633     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     16:05:16.281   432      633     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     16:05:16.283   433      633     BATE 
               -------------  -------  ------  --------- 
 21/10/2021     08:37:09.512   162      633     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:48:34.063   120      633     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:48:34.065   90       633     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     16:05:16.279   98       633     CHIX 
               -------------  -------  ------  --------- 
 21/10/2021     08:30:24.147   632      633.5   XLON 
               -------------  -------  ------  --------- 
 

Ends.

 
 Frasers Group Plc 
  Tom Piper, Company Secretary     T. 0344 245 9200 
  LEI: 213800JEGHHEAXIJDX34        E. investor.relations@frasers.group 
 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDKDBPPBDDPKB

(END) Dow Jones Newswires

October 22, 2021 02:00 ET (06:00 GMT)

Frasers (LSE:FRAS)
Gráfica de Acción Histórica
De Nov 2021 a Dic 2021 Haga Click aquí para más Gráficas Frasers.
Frasers (LSE:FRAS)
Gráfica de Acción Histórica
De Dic 2020 a Dic 2021 Haga Click aquí para más Gráficas Frasers.